City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 132.70
+1.30 (0.99%)
At close: Nov 4, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 130.40 | 131.80 | 130.40 | 131.40 | 131.40 | 0.69% | 10,384 |
| Nov 2, 2026 | 130.00 | 131.00 | 127.60 | 130.50 | 130.50 | - | 55,345 |
| Nov 1, 2026 | 130.50 | 130.70 | 130.40 | 130.50 | 130.50 | - | 50,177 |
| Oct 29, 2026 | 130.50 | 130.60 | 130.50 | 130.50 | 130.50 | - | 23,240 |
| Oct 28, 2026 | 130.50 | 131.80 | 130.50 | 130.50 | 130.50 | -0.15% | 10,190 |
| Oct 27, 2026 | 130.50 | 132.50 | 130.50 | 130.70 | 130.70 | - | 17,525 |
| Oct 26, 2026 | 130.60 | 130.70 | 130.50 | 130.70 | 130.70 | - | 56,558 |
| Oct 25, 2026 | 130.50 | 130.90 | 130.50 | 130.70 | 130.70 | -0.15% | 48,327 |
| Oct 19, 2026 | 130.50 | 131.10 | 130.50 | 130.90 | 130.90 | 0.08% | 44,558 |
| Oct 17, 2026 | 130.30 | 131.30 | 130.30 | 130.80 | 130.80 | 0.23% | 4,297 |
| Oct 15, 2026 | 129.70 | 131.00 | 129.70 | 130.50 | 130.50 | 0.23% | 18,980 |
| Oct 14, 2026 | 129.90 | 130.60 | 129.70 | 130.20 | 130.20 | -0.23% | 37,337 |
| Oct 13, 2026 | 132.00 | 132.00 | 129.80 | 130.50 | 130.50 | 0.08% | 12,714 |
| Oct 12, 2026 | 129.50 | 130.60 | 129.40 | 130.40 | 130.40 | -0.08% | 9,922 |
| Oct 11, 2026 | 130.40 | 131.50 | 129.30 | 130.50 | 130.50 | 0.08% | 22,987 |
| Oct 8, 2026 | 130.60 | 131.40 | 130.20 | 130.40 | 130.40 | -0.15% | 22,489 |
| Oct 7, 2026 | 130.00 | 131.70 | 130.00 | 130.60 | 130.60 | -0.31% | 76,577 |
| Oct 6, 2026 | 130.50 | 132.20 | 130.50 | 131.00 | 131.00 | -1.28% | 31,906 |
| Oct 5, 2026 | 132.70 | 135.00 | 130.60 | 132.70 | 132.70 | 0.76% | 48,537 |
| Oct 4, 2026 | 130.80 | 132.50 | 130.00 | 131.70 | 131.70 | 0.08% | 66,235 |
| Oct 1, 2026 | 132.00 | 132.70 | 130.10 | 131.60 | 131.60 | 0.69% | 41,701 |
| Sep 30, 2026 | 130.50 | 131.00 | 128.90 | 130.70 | 130.70 | 0.15% | 55,564 |
| Sep 29, 2026 | 131.50 | 132.00 | 130.20 | 130.50 | 130.50 | -1.29% | 40,372 |
| Sep 28, 2026 | 132.00 | 132.40 | 131.40 | 132.20 | 132.20 | 0.61% | 37,893 |
| Sep 27, 2026 | 129.10 | 131.80 | 129.10 | 131.40 | 131.40 | 1.55% | 135,730 |
| Sep 24, 2026 | 128.30 | 129.50 | 128.30 | 129.40 | 129.40 | 0.54% | 88,321 |
| Sep 23, 2026 | 127.50 | 129.50 | 127.50 | 128.70 | 128.70 | 0.94% | 32,109 |
| Sep 22, 2026 | 127.90 | 128.10 | 127.30 | 127.50 | 127.50 | -0.55% | 227,641 |
| Sep 21, 2026 | 128.20 | 129.00 | 128.10 | 128.20 | 128.20 | -0.08% | 102,809 |
| Sep 20, 2026 | 129.00 | 129.00 | 128.30 | 128.30 | 128.30 | -0.08% | 17,148 |
| Sep 17, 2026 | 128.40 | 129.80 | 128.30 | 128.40 | 128.40 | -0.08% | 31,266 |
| Sep 16, 2026 | 128.50 | 128.80 | 128.00 | 128.50 | 128.50 | 0.16% | 29,310 |
| Sep 15, 2026 | 127.80 | 130.00 | 127.80 | 128.30 | 128.30 | 0.47% | 50,294 |
| Sep 14, 2026 | 127.20 | 128.60 | 127.20 | 127.70 | 127.70 | - | 89,840 |
| Sep 13, 2026 | 127.10 | 127.80 | 127.10 | 127.70 | 127.70 | -0.16% | 102,769 |
| Sep 10, 2026 | 127.00 | 127.90 | 127.00 | 127.90 | 127.90 | 0.55% | 195,327 |
| Sep 9, 2026 | 127.00 | 128.00 | 127.00 | 127.20 | 127.20 | -0.31% | 35,752 |
| Sep 8, 2026 | 127.60 | 128.40 | 127.50 | 127.60 | 127.60 | -0.47% | 25,415 |
| Sep 7, 2026 | 126.00 | 128.40 | 126.00 | 128.20 | 128.20 | 0.47% | 112,750 |
| Sep 6, 2026 | 127.80 | 128.30 | 127.00 | 127.60 | 127.60 | -0.16% | 34,517 |
| Sep 3, 2026 | 127.30 | 128.10 | 126.20 | 127.80 | 127.80 | 0.39% | 104,646 |
| Sep 2, 2026 | 127.20 | 127.50 | 126.60 | 127.30 | 127.30 | -0.55% | 136,492 |
| Sep 1, 2026 | 127.20 | 128.40 | 127.20 | 128.00 | 128.00 | -0.08% | 71,098 |
| Aug 31, 2026 | 126.50 | 128.30 | 126.50 | 128.10 | 128.10 | 0.79% | 167,354 |
| Aug 30, 2026 | 127.90 | 127.90 | 126.20 | 127.10 | 127.10 | -0.08% | 275,996 |
| Aug 27, 2026 | 127.30 | 127.30 | 126.60 | 127.20 | 127.20 | -0.08% | 113,331 |
| Aug 25, 2026 | 127.30 | 128.00 | 126.30 | 127.30 | 127.30 | 0.63% | 118,419 |
| Aug 24, 2026 | 125.20 | 127.70 | 125.20 | 126.50 | 126.50 | 0.24% | 372,224 |
| Aug 23, 2026 | 126.30 | 126.40 | 124.60 | 126.20 | 126.20 | -0.08% | 175,506 |
| Aug 20, 2026 | 125.90 | 126.60 | 125.60 | 126.30 | 126.30 | 0.08% | 141,922 |